Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 10.25 | 10.48 | 10.24 | 10.45 | 39,293 | +0.18(+1.75%) |
Jul 18, 2024 | 10.85 | 10.86 | 10.21 | 10.27 | 81,989 | -0.69(-6.30%) |
Jul 17, 2024 | 11.11 | 11.22 | 10.89 | 10.96 | 76,757 | -0.36(-3.22%) |
Jul 16, 2024 | 11.20 | 11.55 | 11.12 | 11.32 | 41,325 | -0.16(-1.36%) |
Jul 15, 2024 | 11.77 | 11.78 | 11.45 | 11.48 | 36,114 | -0.21(-1.84%) |
Jul 12, 2024 | 11.53 | 11.87 | 11.39 | 11.70 | 199,622 | +0.16(+1.34%) |
Jul 11, 2024 | 11.80 | 11.90 | 11.52 | 11.54 | 86,733 | -0.22(-1.87%) |
Jul 10, 2024 | 11.71 | 11.88 | 11.69 | 11.76 | 123,087 | +0.14(+1.20%) |
Jul 09, 2024 | 11.30 | 11.81 | 11.30 | 11.62 | 24,980 | +0.04(+0.35%) |
Jul 08, 2024 | 11.49 | 11.95 | 11.49 | 11.58 | 35,595 | -0.14(-1.19%) |
Jul 05, 2024 | 11.90 | 11.96 | 11.72 | 11.72 | 55,246 | +0.01(+0.09%) |
Jul 03, 2024 | 10.75 | 11.84 | 10.75 | 11.71 | 22,294 | +0.76(+6.94%) |
Jul 02, 2024 | 11.22 | 11.54 | 10.86 | 10.95 | 56,294 | -0.32(-2.86%) |
Jul 01, 2024 | 11.79 | 11.79 | 11.19 | 11.27 | 15,675 | +0.16(+1.46%) |
Jun 28, 2024 | 11.24 | 11.47 | 11.03 | 11.11 | 34,904 | +0.22(+2.02%) |
Jun 27, 2024 | 11.14 | 11.15 | 10.89 | 10.89 | 17,179 | -0.21(-1.89%) |
Jun 26, 2024 | 10.91 | 11.13 | 10.91 | 11.10 | 41,300 | +0.35(+3.23%) |
Jun 25, 2024 | 10.86 | 10.86 | 10.72 | 10.75 | 14,647 | -0.34(-3.04%) |
Jun 24, 2024 | 10.84 | 11.09 | 10.50 | 11.09 | 19,868 | +0.54(+5.12%) |
Jun 21, 2024 | 10.73 | 10.83 | 10.54 | 10.55 | 40,494 | -0.39(-3.59%) |
Jun 20, 2024 | 10.91 | 10.97 | 10.84 | 10.94 | 26,241 | +0.39(+3.73%) |
Jun 18, 2024 | 10.55 | 10.71 | 10.55 | 10.55 | 15,369 | -0.02(-0.19%) |
Jun 17, 2024 | 10.57 | 10.65 | 10.39 | 10.57 | 33,045 | -0.05(-0.47%) |
Jun 14, 2024 | 10.66 | 10.72 | 10.41 | 10.62 | 16,521 | -0.17(-1.58%) |
Jun 13, 2024 | 10.67 | 10.80 | 10.65 | 10.79 | 25,396 | +0.04(+0.37%) |
Jun 12, 2024 | 11.25 | 11.29 | 10.75 | 10.75 | 40,953 | -0.10(-0.92%) |
Jun 11, 2024 | 10.84 | 10.95 | 10.77 | 10.85 | 211,295 | -0.38(-3.38%) |
Jun 10, 2024 | 10.53 | 11.30 | 10.53 | 11.23 | 86,118 | +0.21(+1.91%) |
Jun 07, 2024 | 11.65 | 11.65 | 10.97 | 11.02 | 144,875 | -0.55(-4.75%) |
Jun 06, 2024 | 11.34 | 11.57 | 10.95 | 11.57 | 26,519 | +0.30(+2.66%) |
Jun 05, 2024 | 10.97 | 11.35 | 10.97 | 11.27 | 201,219 | +0.31(+2.83%) |
Jun 04, 2024 | 11.16 | 11.35 | 10.79 | 10.96 | 94,544 | -0.45(-3.94%) |
Jun 03, 2024 | 11.05 | 11.72 | 11.05 | 11.41 | 31,915 | -0.08(-0.70%) |
May 31, 2024 | 11.77 | 11.95 | 11.44 | 11.49 | 917,012 | -0.20(-1.71%) |
May 30, 2024 | 11.55 | 11.95 | 11.55 | 11.69 | 44,884 | -0.22(-1.85%) |
May 29, 2024 | 11.82 | 12.21 | 11.82 | 11.91 | 29,412 | -0.56(-4.49%) |
May 28, 2024 | 12.55 | 12.55 | 12.11 | 12.47 | 713,784 | +0.38(+3.14%) |
May 24, 2024 | 12.50 | 12.50 | 11.81 | 12.09 | 58,334 | +0.29(+2.46%) |
May 23, 2024 | 12.03 | 12.03 | 11.61 | 11.80 | 51,409 | -0.14(-1.17%) |
May 22, 2024 | 12.89 | 12.89 | 11.88 | 11.94 | 51,213 | -1.05(-8.08%) |
May 21, 2024 | 13.20 | 13.26 | 12.83 | 12.99 | 149,088 | -0.08(-0.61%) |
May 20, 2024 | 12.86 | 13.07 | 12.86 | 13.07 | 62,741 | +0.23(+1.78%) |
May 17, 2024 | 11.93 | 12.99 | 11.93 | 12.84 | 88,520 | +0.54(+4.41%) |
May 16, 2024 | 11.58 | 12.49 | 11.42 | 12.30 | 65,113 | +0.00(+0.00%) |
May 15, 2024 | 12.47 | 12.65 | 12.22 | 12.30 | 55,861 | -0.16(-1.28%) |
May 14, 2024 | 12.10 | 12.49 | 11.91 | 12.46 | 102,735 | +0.73(+6.22%) |
May 13, 2024 | 11.79 | 12.03 | 11.72 | 11.73 | 9,880 | -0.05(-0.42%) |
May 10, 2024 | 11.90 | 12.02 | 11.78 | 11.78 | 29,418 | +0.14(+1.20%) |
May 09, 2024 | 11.34 | 11.76 | 11.34 | 11.64 | 31,968 | +0.10(+0.87%) |
May 08, 2024 | 11.68 | 11.83 | 11.40 | 11.54 | 745,372 | -0.27(-2.29%) |
May 07, 2024 | 11.58 | 11.82 | 11.53 | 11.81 | 16,871 | +0.20(+1.72%) |
May 06, 2024 | 11.29 | 11.61 | 11.14 | 11.61 | 36,848 | +0.54(+4.88%) |
May 03, 2024 | 11.16 | 11.30 | 10.95 | 11.07 | 52,932 | +0.07(+0.64%) |
May 02, 2024 | 11.00 | 11.08 | 10.75 | 11.00 | 62,057 | -0.15(-1.32%) |